Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.9 | -11.5105995289 | 225.01 | 226.905 | 194.45 | 150688 | 206.64598321 | CS |
| 4 | 28.22 | 16.513546726 | 170.89 | 227.68 | 164.83 | 122370 | 193.99595495 | CS |
| 12 | 61.28 | 44.4605673656 | 137.83 | 227.68 | 126 | 150917 | 163.8341179 | CS |
| 26 | 51.18 | 34.5974447374 | 147.93 | 227.68 | 110 | 137124 | 149.79951657 | CS |
| 52 | 25.34 | 14.5824941014 | 173.77 | 227.68 | 110 | 100601 | 151.66248158 | CS |
| 156 | 64.9 | 48.3570523806 | 134.21 | 227.68 | 94.5707 | 56712 | 143.22601924 | CS |
| 260 | 41.11 | 26.0189873418 | 158 | 265.75 | 58.44 | 56257 | 135.05674463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 199.11 | -2.5 | -1.24 | 201.61 | 204.7 | 194.45 | 140814 |
| 1783377300 | 201.61 | -6.37 | -3.06 | 206.25 | 209.54 | 200 | 140348 |
| 1783031700 | 207.98 | -11.48 | -5.23 | 220.25 | 221.01 | 206.89 | 204954 |
| 1782945300 | 219.46 | -4.37 | -1.95 | 225.01 | 226.905 | 215.86 | 116634 |
| 1782858900 | 223.83 | 0.11 | 0.05 | 223.55 | 227.68 | 221 | 99340 |
| 1782772500 | 223.72 | 9.95 | 4.65 | 212.15 | 224.14 | 211.01 | 95704 |
| 1782513300 | 213.77 | 11.93 | 5.91 | 201.84 | 214.89 | 200.46 | 166017 |
| 1782426900 | 201.84 | 7.08 | 3.64 | 195.06 | 202.63 | 194.73 | 110887 |
| 1782340500 | 194.76 | 10.13 | 5.49 | 185.15 | 195.07 | 184.25 | 117896 |
| 1782254100 | 184.63 | 2.9 | 1.60 | 180.8 | 184.99 | 178.57 | 84076 |
| 1782167700 | 181.73 | 3.78 | 2.12 | 179.14 | 183.62 | 170.605 | 66203 |
| 1781822100 | 177.95 | 4.55 | 2.62 | 176.37 | 180.95 | 174.26 | 112900 |
| 1781735700 | 173.4 | 0.39 | 0.23 | 174.1 | 177.62 | 172.58 | 102235 |
| 1781649300 | 173.01 | -0.14 | -0.08 | 173.81 | 174.37 | 164.83 | 121105 |
| 1781562900 | 173.15 | -5.3 | -2.97 | 181.13 | 181.15 | 172.95 | 74983 |
| 1781303700 | 178.45 | 1.48 | 0.84 | 176.98 | 183 | 176.185 | 172135 |
| 1781217300 | 176.97 | 5.64 | 3.29 | 173.9 | 177.59 | 168.71 | 154571 |
| 1781130900 | 171.33 | 1.83 | 1.08 | 170.89 | 174.19 | 169.5 | 121498 |
| 1781044500 | 169.5 | -0.95 | -0.56 | 171.95 | 174.68 | 168.735 | 123047 |
| 1780958100 | 170.45 | 3.15 | 1.88 | 167.57 | 171.195 | 167.1 | 112325 |
| 1780698900 | 167.3 | -0.5 | -0.30 | 167.8 | 172.74 | 164.59 | 148879 |
| 1780612500 | 167.8 | 1.59 | 0.96 | 166.61 | 169.62 | 155.08 | 168845 |
| 1780526100 | 166.21 | 0.63 | 0.38 | 165.08 | 167.77 | 164.04 | 158749 |
| 1780439700 | 165.58 | -2.13 | -1.27 | 166.83 | 169.01 | 161 | 139959 |
| 1780353300 | 167.71 | 2.62 | 1.59 | 164.4 | 170 | 164.31 | 180034 |
| 1780094100 | 165.09 | 3.58 | 2.22 | 161.51 | 167.8 | 157.72999 | 169359 |
| 1780007700 | 161.51 | -5.42 | -3.25 | 165.77 | 167.3799 | 159.78 | 94020 |
| 1779921300 | 166.93 | 0.51 | 0.31 | 168.24 | 170.65 | 165.215 | 172647 |
| 1779834900 | 166.41999 | 6.5 | 4.07 | 160.41 | 166.5 | 160.41 | 150700 |
| 1779489300 | 159.915 | 1.8 | 1.14 | 159.32 | 162 | 156.55 | 106598 |
| 1779402900 | 158.11 | 2.42 | 1.55 | 155.4 | 158.26499 | 153.61 | 86675 |
| 1779316500 | 155.69 | -0.81 | -0.52 | 157.05 | 157.69999 | 151.83 | 171039 |
| 1779230100 | 156.5 | 0.35 | 0.22 | 155.69999 | 157.41 | 151.69 | 184383 |
| 1779143700 | 156.15 | 2.98 | 1.95 | 151.91 | 158.7999 | 151.79 | 202922 |
| 1778884500 | 153.16999 | 2.88 | 1.92 | 149.59 | 153.61 | 147.13 | 183890 |
| 1778798100 | 150.29 | 0.41 | 0.27 | 150.68 | 153 | 149.225 | 173899 |
| 1778711700 | 149.88 | 1.56 | 1.05 | 147.47999 | 149.88 | 145.1 | 109254 |
| 1778625300 | 148.32 | 0.09 | 0.06 | 149.22 | 149.24 | 142.29 | 209785 |
| 1778538900 | 148.22999 | -1.47 | -0.98 | 149.28 | 152.19999 | 146.26 | 208860 |
| 1778279700 | 149.69999 | 0.17 | 0.11 | 149.63999 | 151.68 | 143.965 | 167327 |
| 1778193300 | 149.53 | 0.44 | 0.30 | 150 | 156.15 | 149.145 | 212886 |
| 1778106900 | 149.09 | 7.94 | 5.63 | 143.74 | 149.74 | 143.74 | 192693 |
| 1778020500 | 141.15 | 0.58 | 0.41 | 142.68 | 144.57 | 139.3 | 127048 |
| 1777934100 | 140.57 | -11.45 | -7.53 | 152.8 | 152.8 | 139.72999 | 213106 |
| 1777674900 | 152.02 | 4.86 | 3.30 | 149.19 | 156.115 | 149.01 | 141836 |
| 1777588500 | 147.16 | -6.09 | -3.97 | 156.57 | 165.53 | 137.47999 | 292350 |
| 1777502100 | 153.25 | -1.44 | -0.93 | 154.16999 | 155.54 | 149.525 | 178699 |
| 1777415700 | 154.69 | 1.1 | 0.72 | 154.66999 | 156.55 | 152.26499 | 130733 |
| 1777329300 | 153.59 | 2.27 | 1.50 | 150.6 | 155 | 150.12 | 112471 |
| 1777070100 | 151.32 | -0.76 | -0.50 | 151.19999 | 153.3017 | 147.275 | 188305 |
| 1776983700 | 152.08 | 2.58 | 1.73 | 148.63999 | 152.81 | 145.34 | 192425 |
| 1776897300 | 149.5 | 1.74 | 1.18 | 149.88 | 153.38999 | 147.845 | 203400 |
| 1776810900 | 147.76 | -1.54 | -1.03 | 150.47 | 155.47 | 147.11 | 115451 |
| 1776724500 | 149.3 | 7.92 | 5.60 | 140.84 | 149.47999 | 139.54 | 127967 |
| 1776465300 | 141.38 | 10.52 | 8.04 | 133.81 | 144.75 | 133.81 | 164012 |
| 1776378900 | 130.86 | -3.69 | -2.74 | 134.63999 | 136.94 | 126 | 189075 |
| 1776292500 | 134.55 | -4.08 | -2.94 | 137.83 | 139.13999 | 132.44 | 195366 |
| 1776206100 | 138.63 | -2.32 | -1.65 | 141.16999 | 143.85 | 138.26 | 105469 |
| 1776119700 | 140.94999 | -7.85 | -5.28 | 148.63 | 150.8 | 129.38 | 259331 |
| 1775860500 | 148.8 | -5.57 | -3.61 | 155.22999 | 155.22999 | 140.9 | 166234 |
| 1775774100 | 154.37 | 2.88 | 1.90 | 150.55 | 155.94 | 149.495 | 138581 |
| 1775687700 | 151.49 | 5.88 | 4.04 | 150.05 | 154.31 | 149.25 | 114788 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
